Dark

APLD
Applied Digital Corporation Common Stock
stock NASDAQ

Market Open

Oct 1, 2026 2:17:53 PM EDT

24.35USD-0.082%(-0.02)11,455,135

24.34Bid 24.36Ask 0.02Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

24.49USD+0.492%(+0.12)90,947

After-hours

Sep 30, 2026 4:59:30 PM EDT

24.52USD+0.574%(+0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	24.4300	24.7000	23.600000	24.3500	-0.082%	11,455,135	0.000%
2026-09-30	25.6150	25.7300	24.360000	24.3700	-4.093%	15,501,621	-0.082%
2026-09-29	24.9650	25.6700	24.430000	25.4100	+3.587%	16,008,614	-4.172%
2026-09-28	25.6000	25.9900	24.500000	24.5300	-6.552%	14,992,617	-0.734%
2026-09-25	27.2200	27.4800	25.960000	26.2500	-2.993%	14,009,124	-7.238%
2026-09-24	26.6300	27.8450	26.255000	27.0600	-0.624%	13,173,676	-10.015%
2026-09-23	28.8100	28.9000	27.200000	27.2300	-4.590%	13,725,528	-10.577%
2026-09-22	28.1600	29.0994	28.025000	28.5400	+1.242%	13,089,055	-14.681%
2026-09-21	28.5550	28.8450	27.700000	28.1900	+0.249%	18,221,809	-13.622%
2026-09-18	26.9700	28.3000	26.150000	28.1200	+6.596%	23,876,132	-13.407%
2026-09-17	25.7450	26.8000	24.850000	26.3800	+8.159%	24,003,364	-7.695%
2026-09-16	24.1300	24.8600	23.760000	24.3900	+4.142%	19,033,730	-0.164%
2026-09-15	24.2900	24.6300	23.390000	23.4200	-4.719%	13,543,611	+3.971%
2026-09-14	24.4550	25.4950	24.380000	24.5800	-6.964%	14,977,258	-0.936%
2026-09-11	26.3400	26.8700	25.950000	26.4200	+2.483%	10,085,415	-7.835%
2026-09-10	26.2970	27.0800	25.740000	25.7800	-5.011%	12,049,074	-5.547%
2026-09-09	28.6900	28.9700	27.040000	27.1400	-4.133%	11,785,562	-10.280%
2026-09-08	27.2000	29.1500	27.140000	28.3100	+7.357%	19,993,012	-13.988%
2026-09-04	26.0000	26.4800	25.780000	26.3700	+1.775%	13,467,976	-7.660%
2026-09-03	24.9400	25.9700	24.530500	25.9100	+4.014%	15,966,464	-6.021%
2026-09-02	24.0050	24.9950	23.830000	24.9100	+2.552%	16,880,887	-2.248%
2026-09-01	24.7000	25.0850	24.095000	24.2900	-4.408%	15,171,008	+0.247%
2026-08-31	25.2600	25.4950	24.830000	25.4100	+0.276%	12,020,044	-4.172%
2026-08-28	26.8000	27.0100	25.090000	25.3400	-7.653%	19,791,277	-3.907%
2026-08-27	27.7250	28.6429	27.280000	27.4400	+2.121%	16,124,763	-11.261%
2026-08-26	28.4900	28.7000	26.860000	26.8700	-6.863%	13,311,919	-9.378%
2026-08-25	27.3400	28.9258	27.080000	28.8500	+7.289%	13,302,339	-15.598%
2026-08-24	26.6500	27.4750	26.060000	26.8900	-1.176%	11,738,464	-9.446%
2026-08-21	29.2300	29.6100	26.930000	27.2100	-5.026%	17,941,953	-10.511%
2026-08-20	28.0050	29.2100	27.610000	28.6500	+1.488%	13,969,112	-15.009%
2026-08-19	28.3100	28.8433	26.640000	28.2300	-0.982%	17,720,105	-13.744%
2026-08-18	29.9850	30.6900	28.100000	28.5100	-8.563%	18,093,171	-14.591%
2026-08-17	31.1800	31.8500	30.600000	31.1800	-0.064%	13,582,653	-21.905%
2026-08-14	30.4100	31.3300	29.630000	31.2000	+1.894%	18,077,204	-21.955%
2026-08-13	31.0700	32.1800	30.450000	30.6200	-1.701%	16,117,575	-20.477%
2026-08-12	32.3500	33.0400	30.350000	31.1500	+4.917%	18,706,317	-21.830%
2026-08-11	29.9900	30.1050	29.110000	29.6900	+2.168%	12,164,535	-17.986%
2026-08-10	29.2850	30.7200	28.980000	29.0600	-0.548%	15,541,053	-16.208%
2026-08-07	29.9000	30.1800	27.970000	29.2200	+1.247%	12,988,669	-16.667%
2026-08-06	28.3000	30.4800	28.170000	28.8600	-3.381%	12,582,698	-15.627%
2026-08-05	31.0700	31.8400	29.800000	29.8700	-4.477%	14,759,305	-18.480%
2026-08-04	29.7600	31.8400	29.640000	31.2700	+6.036%	20,826,518	-22.130%
2026-08-03	27.0100	30.0950	26.100000	29.4900	+7.667%	21,382,098	-17.430%
2026-07-31	30.0000	30.2400	26.940000	27.3900	-2.074%	22,019,967	-11.099%
2026-07-30	25.4800	28.5600	25.340000	27.9700	+20.457%	25,995,313	-12.942%
2026-07-29	26.8000	27.0100	22.930000	23.2200	-12.772%	31,686,516	+4.866%
2026-07-28	26.8100	27.2500	25.410000	26.6200	+0.929%	40,851,415	-8.527%
2026-07-27	28.0600	28.1900	25.770000	26.3750	-2.997%	23,738,736	-7.678%
2026-07-24	29.3000	29.3899	26.835000	27.1900	-9.033%	20,189,735	-10.445%
2026-07-23	29.0850	31.2200	29.085000	29.8900	-0.632%	13,818,536	-18.535%
2026-07-22	29.5000	31.4800	29.350000	30.0800	+0.100%	14,550,893	-19.049%
2026-07-21	28.6600	30.8100	28.660000	30.0500	+7.899%	23,352,487	-18.968%
2026-07-20	27.3050	28.3900	27.095000	27.8500	+7.988%	23,439,896	-12.567%
2026-07-17	25.3650	26.2300	24.030000	25.7900	-2.458%	23,585,607	-5.584%
2026-07-16	27.9250	28.0600	25.815000	26.4400	-8.922%	18,483,553	-7.905%
2026-07-15	28.5500	29.3100	27.240000	29.0300	+1.967%	20,046,896	-16.121%
2026-07-14	29.6550	30.1000	27.661900	28.4700	-1.283%	17,231,972	-14.471%
2026-07-13	30.2820	31.0999	28.485000	28.8400	-7.416%	15,224,169	-15.569%
2026-07-10	32.1100	32.1999	30.594513	31.1500	-3.531%	12,400,817	-21.830%
2026-07-09	32.9500	33.5550	31.670000	32.2900	+2.704%	16,552,350	-24.590%
2026-07-08	30.4750	32.1500	29.930000	31.4400	+2.377%	18,267,445	-22.551%
2026-07-07	32.2300	33.2000	30.240000	30.7100	-8.328%	15,456,372	-20.710%
2026-07-06	34.5300	35.7900	33.360000	33.5000	+1.331%	13,840,829	-27.313%
2026-07-02	35.5100	35.8000	31.720000	33.0600	-6.926%	24,641,086	-26.346%
2026-07-01	35.8950	37.4200	35.070000	35.5200	-4.772%	18,654,598	-31.447%
2026-06-30	37.6100	39.7700	37.180100	37.3000	-1.244%	17,984,182	-34.718%
2026-06-29	39.9350	40.4000	36.100000	37.7700	-3.550%	20,066,525	-35.531%
2026-06-26	39.3500	40.3699	37.960000	39.1600	-4.371%	47,908,101	-37.819%
2026-06-25	43.5500	43.9700	39.800000	40.9500	-2.454%	12,988,363	-40.537%
2026-06-24	45.1800	45.2200	40.410000	41.9800	-7.268%	15,648,735	-41.996%
2026-06-23	42.3500	46.8000	41.640000	45.2700	+0.155%	17,212,799	-46.212%
2026-06-22	46.9150	47.9600	44.620000	45.2000	-2.983%	16,311,264	-46.128%
2026-06-18	47.1850	47.7800	45.370000	46.5900	+2.238%	14,554,440	-47.736%
2026-06-17	46.5100	48.6700	45.250000	45.5700	-1.513%	27,044,006	-46.566%
2026-06-16	46.0050	49.3400	45.920000	46.2700	-0.430%	20,750,362	-47.374%
2026-06-15	44.8500	46.9850	44.700000	46.4700	+8.829%	18,805,480	-47.601%
2026-06-12	41.4900	44.9500	40.880000	42.7000	+2.966%	22,708,375	-42.974%
2026-06-11	38.6550	42.0650	37.930000	41.4700	+6.552%	17,088,829	-41.283%
2026-06-10	40.4200	42.7400	38.630000	38.9200	-7.134%	21,263,338	-37.436%
2026-06-09	45.8300	46.8712	38.340000	41.9100	+2.357%	44,142,162	-41.899%
2026-06-08	41.2200	41.4300	39.265000	40.9450	+3.344%	15,599,959	-40.530%
2026-06-05	42.1050	42.1050	37.690100	39.6200	-10.260%	21,846,472	-38.541%
2026-06-04	43.3300	44.8000	41.860000	44.1500	-1.253%	14,487,398	-44.847%
2026-06-03	47.7700	48.6600	44.650000	44.7100	-6.582%	16,325,779	-45.538%
2026-06-02	48.8600	50.2400	47.630100	47.8600	-0.167%	17,269,241	-49.122%
2026-06-01	47.0150	49.9600	45.010000	47.9400	+1.396%	17,487,221	-49.207%
2026-05-29	49.4000	49.4725	46.200000	47.2800	-4.773%	21,831,954	-48.498%
2026-05-28	49.9500	50.7250	46.950000	49.6500	+1.368%	20,470,356	-50.957%
2026-05-27	45.2400	49.3500	43.680100	48.9800	+8.507%	25,804,023	-50.286%
2026-05-26	48.3950	48.8500	44.720000	45.1400	-1.591%	22,554,199	-46.057%
2026-05-22	47.5900	48.5000	45.411800	45.8700	-4.477%	22,215,231	-46.915%
2026-05-21	42.3700	48.5732	42.300000	48.0200	+21.508%	43,011,794	-49.292%
2026-05-20	37.9900	39.5850	36.350000	39.5200	+7.919%	27,508,610	-38.386%
2026-05-19	37.7500	38.7900	35.680000	36.6200	-6.438%	15,285,880	-33.506%
2026-05-18	43.0850	43.0914	37.600000	39.1400	-8.036%	19,632,856	-37.787%
2026-05-15	44.3100	44.3200	42.100000	42.5600	-8.885%	17,723,110	-42.787%
2026-05-14	45.3900	47.7900	44.195000	46.7100	+2.704%	16,359,257	-47.870%
2026-05-13	44.9700	46.2800	42.930000	45.4800	+3.528%	15,283,260	-46.460%
2026-05-12	43.8400	45.3940	41.050000	43.9300	-1.480%	20,248,342	-44.571%
2026-05-11	40.3800	46.6399	38.830000	44.5900	+8.097%	27,374,414	-45.391%
2026-05-08	42.4010	42.4010	40.270000	41.2500	-0.674%	19,715,613	-40.970%
2026-05-07	43.3200	43.8500	40.160000	41.5300	-6.126%	25,434,912	-41.368%
2026-05-06	40.2700	44.2500	40.010000	44.2400	+10.933%	32,688,453	-44.959%
2026-05-05	36.5000	39.9400	35.686500	39.8800	+11.928%	32,489,839	-38.942%
2026-05-04	33.6400	36.2400	32.010000	35.6300	+6.200%	23,993,305	-31.659%
2026-05-01	34.2100	35.1500	33.295000	33.5500	-2.044%	17,041,297	-27.422%
2026-04-30	33.2100	35.3500	33.200000	34.2500	+4.788%	21,590,716	-28.905%
2026-04-29	32.3100	32.7836	30.860000	32.6850	+1.791%	16,809,081	-25.501%
2026-04-28	31.9950	32.8400	30.510000	32.1100	-4.633%	22,492,297	-24.167%
2026-04-27	35.1600	35.8795	33.310000	33.6700	-3.745%	20,807,463	-27.680%
2026-04-24	37.4700	38.5400	34.820000	34.9800	-3.769%	35,309,694	-30.389%
2026-04-23	34.8000	37.2700	34.580000	36.3500	+12.088%	55,485,372	-33.012%
2026-04-22	32.5000	33.1000	31.310000	32.4300	+3.544%	17,081,980	-24.915%
2026-04-21	33.7000	34.1600	31.175000	31.3200	-2.703%	26,532,442	-22.254%
2026-04-20	30.9350	32.5500	30.300000	32.1900	+2.093%	22,173,127	-24.355%
2026-04-17	30.8500	31.7200	30.240000	31.5300	+4.786%	19,767,851	-22.772%
2026-04-16	31.1900	31.3500	29.420000	30.0900	-2.337%	15,236,539	-19.076%
2026-04-15	31.4400	31.7900	29.659200	30.8100	-2.097%	24,272,747	-20.967%
2026-04-14	29.1000	31.9200	28.880000	31.4700	+14.022%	37,953,829	-22.625%
2026-04-13	25.6550	27.8700	25.560000	27.6000	+5.103%	21,422,223	-11.775%
2026-04-10	26.3800	28.2500	26.100000	26.2600	+2.698%	26,412,257	-7.273%
2026-04-09	26.0500	27.4000	25.070000	25.5700	-7.988%	35,841,492	-4.771%
2026-04-08	28.4450	29.3900	27.350000	27.7900	+10.365%	39,795,732	-12.379%
2026-04-07	25.0500	25.5900	24.380000	25.1800	-0.040%	20,180,867	-3.296%
2026-04-06	24.8850	26.1700	24.780000	25.1900	+2.565%	17,887,649	-3.335%
2026-04-02	22.7800	24.9500	22.620000	24.5600	+0.286%	19,745,771	-0.855%
2026-04-01	24.3000	25.9500	24.230000	24.4900	+3.159%	25,220,094	-0.572%
2026-03-31	21.2950	23.7900	21.030000	23.7400	+15.551%	23,993,111	+2.570%
2026-03-30	24.0750	24.1250	20.000000	20.5450	-13.531%	27,139,008	+18.520%
2026-03-27	25.4500	25.4500	23.280000	23.7600	-7.603%	17,033,557	+2.483%
2026-03-26	27.6250	27.6250	25.300000	25.7150	-9.358%	19,579,976	-5.308%
2026-03-25	27.6000	28.6550	26.790000	28.3700	+5.898%	14,613,833	-14.170%
2026-03-24	26.6700	27.5100	26.080000	26.7900	-1.724%	12,831,496	-9.108%
2026-03-23	26.4150	27.6500	26.160000	27.2600	+5.129%	14,846,989	-10.675%
2026-03-20	26.5500	26.6000	24.870000	25.9300	-2.884%	17,453,859	-6.093%
2026-03-19	26.0600	26.8624	25.420000	26.7000	+0.188%	12,261,440	-8.801%
2026-03-18	27.4000	27.7600	26.600000	26.6500	-3.126%	12,475,864	-8.630%
2026-03-17	27.4000	27.9900	26.900000	27.5100	-0.722%	11,366,446	-11.487%
2026-03-16	28.5800	29.0800	27.375000	27.7100	+2.440%	14,494,488	-12.126%
2026-03-13	28.1000	29.2530	26.795000	27.0500	-1.565%	18,724,714	-9.982%
2026-03-12	27.5200	27.7888	26.545000	27.4800	-3.647%	14,852,138	-11.390%
2026-03-11	27.8900	29.4250	27.750000	28.5200	+4.088%	17,901,497	-14.621%
2026-03-10	27.0600	28.3500	27.000000	27.4000	+1.369%	13,808,721	-11.131%
2026-03-09	25.0400	27.1661	24.410000	27.0300	+7.518%	18,590,105	-9.915%
2026-03-06	27.0200	28.4100	25.070000	25.1400	-10.502%	20,577,015	-3.142%
2026-03-05	28.0800	28.6600	26.565000	28.0900	-1.955%	15,913,385	-13.314%
2026-03-04	27.1500	28.9500	27.050000	28.6500	+9.560%	17,151,845	-15.009%
2026-03-03	26.3700	26.9300	25.280000	26.1500	-6.373%	13,745,374	-6.883%
2026-03-02	26.2700	28.1897	25.930000	27.9300	+2.420%	16,053,568	-12.818%
2026-02-27	27.5100	27.7400	26.075000	27.2700	-4.817%	18,348,819	-10.708%
2026-02-26	29.1100	29.4600	28.250000	28.6500	-1.479%	16,046,736	-15.009%
2026-02-25	31.5000	31.6800	28.827500	29.0800	-5.153%	19,076,026	-16.265%
2026-02-24	29.5650	31.2900	28.960000	30.6600	+2.200%	18,880,558	-20.581%
2026-02-23	28.4200	30.0800	28.260000	30.0000	+3.306%	14,693,382	-18.833%
2026-02-20	30.8700	31.2900	28.365000	29.0400	-7.897%	23,874,570	-16.150%
2026-02-19	31.2800	31.7500	30.563000	31.5300	-1.191%	15,011,134	-22.772%
2026-02-18	31.3200	33.4500	30.300000	31.9100	-4.917%	24,045,198	-23.692%
2026-02-17	34.2500	34.6800	32.390000	33.5600	-4.875%	21,374,185	-27.443%
2026-02-13	35.8700	37.4700	33.520000	35.2800	-2.461%	22,435,626	-30.981%
2026-02-12	37.0900	37.2300	34.560100	36.1700	-1.175%	18,236,232	-32.679%
2026-02-11	38.3700	39.3400	35.130000	36.6000	-2.322%	23,901,111	-33.470%
2026-02-10	37.6400	39.9800	37.350000	37.4700	-2.065%	24,411,563	-35.015%
2026-02-09	34.3000	39.3500	34.160000	38.2600	+9.471%	36,871,084	-36.357%
2026-02-06	29.6000	35.0850	29.240000	34.9500	+25.516%	44,893,556	-30.329%
2026-02-05	30.0050	31.4700	27.620000	27.8450	-11.715%	29,119,155	-12.552%
2026-02-04	36.4400	36.5800	29.750000	31.5400	-14.060%	38,523,819	-22.796%
2026-02-03	35.5300	36.7300	34.150000	36.7000	+5.460%	26,670,493	-33.651%
2026-02-02	33.4450	36.1600	32.620100	34.8000	+2.715%	23,149,404	-30.029%
2026-01-30	37.2150	37.9599	33.530000	33.8800	-11.006%	30,808,510	-28.129%
2026-01-29	39.6800	39.8900	36.990000	38.0700	-5.346%	30,466,729	-36.039%
2026-01-28	42.1500	42.2700	38.850700	40.2200	-2.733%	30,478,601	-39.458%
2026-01-27	36.7600	42.1000	36.490000	41.3500	+14.290%	47,555,676	-41.112%
2026-01-26	38.6500	41.6100	35.715900	36.1800	-4.006%	48,010,638	-32.698%
2026-01-23	34.3000	39.0000	33.215700	37.6900	+8.492%	48,149,835	-35.394%
2026-01-22	35.4500	36.1400	33.880000	34.7400	-0.913%	29,082,282	-29.908%
2026-01-21	36.3300	38.0000	32.320000	35.0600	-1.128%	42,237,883	-30.548%
2026-01-20	35.4100	37.2500	33.620000	35.4600	-5.187%	35,104,951	-31.331%
2026-01-16	35.1850	37.4700	34.520000	37.4000	+6.190%	31,716,284	-34.893%
2026-01-15	36.8500	37.0600	35.050000	35.2200	-2.438%	25,929,599	-30.863%
2026-01-14	35.9750	36.2500	34.710000	36.1000	-1.662%	30,296,737	-32.548%
2026-01-13	38.3600	39.0000	36.330000	36.7100	-3.926%	32,268,312	-33.669%
2026-01-12	36.6550	39.5050	35.940000	38.2100	+1.407%	50,454,070	-36.273%
2026-01-09	32.9300	38.3168	31.820000	37.6800	+17.971%	84,686,165	-35.377%
2026-01-08	31.6500	35.5000	31.060000	31.9400	+8.051%	91,305,904	-23.763%
2026-01-07	31.0000	31.4500	29.515000	29.5600	-2.313%	43,864,397	-17.625%
2026-01-06	29.8300	30.6287	28.880000	30.2600	+0.199%	30,503,253	-19.531%
2026-01-05	29.1250	30.6800	28.560000	30.2000	+7.435%	34,488,588	-19.371%
2026-01-02	25.3100	28.4400	24.650000	28.1100	+14.641%	35,984,277	-13.376%
2025-12-31	24.3050	25.9400	24.240000	24.5200	+1.827%	29,010,800	-0.693%
2025-12-30	25.8800	26.3700	24.070000	24.0800	-2.942%	25,449,819	+1.121%
2025-12-29	23.5750	24.9700	23.420000	24.8100	+3.160%	16,623,868	-1.854%
2025-12-26	25.7500	25.7600	23.960000	24.0500	-6.493%	15,445,703	+1.247%
2025-12-24	25.9800	26.5300	25.560000	25.7200	-1.380%	7,844,174	-5.327%
2025-12-23	26.8200	27.6800	25.930000	26.0800	-6.120%	17,859,067	-6.633%
2025-12-22	29.1550	29.4600	27.740000	27.7800	-0.251%	23,198,432	-12.347%
2025-12-19	24.5700	27.8900	24.328500	27.8500	+16.527%	37,962,745	-12.567%
2025-12-18	23.0000	24.8289	23.000000	23.9000	+8.636%	31,797,385	+1.883%
2025-12-17	24.4300	24.9399	21.930000	22.0000	-9.241%	29,218,942	+10.682%
2025-12-16	23.3600	24.3000	22.150000	24.2400	+5.483%	33,016,145	+0.454%
2025-12-15	27.8600	27.8600	22.895000	22.9800	-17.516%	43,512,859	+5.962%
2025-12-12	30.2600	31.7900	27.779000	27.8600	-9.428%	24,607,608	-12.599%
2025-12-11	30.3500	30.8500	28.920000	30.7600	-0.742%	21,146,023	-20.839%
2025-12-10	32.2000	32.6000	30.920100	30.9900	-5.432%	18,524,014	-21.426%
2025-12-09	31.9100	34.8609	31.900000	32.7700	+2.055%	31,473,125	-25.694%
2025-12-08	31.5400	32.3400	30.420000	32.1100	+2.851%	17,306,700	-24.167%
2025-12-05	31.8350	31.9600	29.594060	31.2200	+0.257%	26,898,310	-22.005%
2025-12-04	29.1800	31.6900	28.700000	31.1400	+6.063%	22,383,256	-21.805%
2025-12-03	27.8500	29.7300	26.860000	29.3600	+4.670%	20,861,880	-17.064%
2025-12-02	28.6000	30.3000	28.030000	28.0500	-0.567%	32,887,068	-13.191%
2025-12-01	25.9050	28.9350	25.690000	28.2100	+4.096%	24,866,639	-13.683%
2025-11-28	25.5000	27.3400	25.250000	27.1000	+8.661%	19,843,405	-10.148%
2025-11-26	24.2700	25.3200	23.820000	24.9400	+5.055%	21,902,493	-2.366%
2025-11-25	22.6600	23.7500	21.410000	23.7400	-0.210%	19,613,971	+2.570%
2025-11-24	21.6000	23.8000	21.050000	23.7900	+12.802%	27,281,114	+2.354%
2025-11-21	21.2450	21.4900	19.005000	21.0900	-1.310%	36,713,464	+15.458%
2025-11-20	25.9350	26.6000	21.290000	21.3700	-7.449%	38,215,247	+13.945%
2025-11-19	22.8000	24.2500	22.400000	23.0900	+1.095%	27,455,733	+5.457%
2025-11-18	22.2650	23.6099	21.880000	22.8400	-0.414%	26,755,855	+6.611%
2025-11-17	23.7550	24.6700	22.705000	22.9350	-3.023%	25,395,835	+6.170%
2025-11-14	21.1800	25.0000	20.550000	23.6500	+2.559%	44,508,638	+2.960%
2025-11-13	25.4350	26.0000	22.980000	23.0600	-12.685%	31,276,798	+5.594%
2025-11-12	28.9450	29.0800	25.520000	26.4100	-7.560%	27,189,386	-7.800%
2025-11-11	30.3500	30.5000	27.640000	28.5700	-9.128%	22,741,502	-14.771%
2025-11-10	32.1700	33.5500	31.260900	31.4400	+1.485%	23,961,547	-22.551%
2025-11-07	29.6550	31.2200	28.010000	30.9800	-0.322%	25,624,096	-21.401%
2025-11-06	33.6300	33.9000	31.030000	31.0800	-6.074%	20,380,748	-21.654%
2025-11-05	31.1400	33.5600	30.950000	33.0900	+6.536%	19,861,872	-26.413%
2025-11-04	30.7700	33.6800	29.950000	31.0600	-5.507%	28,973,975	-21.603%
2025-11-03	35.3900	35.6200	32.520000	32.8700	-5.164%	27,104,176	-25.920%
2025-10-31	34.9300	36.7800	33.550000	34.6600	+2.091%	31,396,884	-29.746%
2025-10-30	33.3850	35.6930	32.800000	33.9500	-1.365%	24,346,330	-28.277%
2025-10-29	35.0000	36.3200	33.120000	34.4200	+0.262%	29,239,920	-29.256%
2025-10-28	34.1950	37.1700	33.630000	34.3300	-0.058%	32,453,278	-29.071%
2025-10-27	34.4500	34.8000	33.370000	34.3500	+2.752%	21,482,737	-29.112%
2025-10-24	34.2500	35.7300	33.000000	33.4300	+0.150%	29,774,519	-27.161%
2025-10-23	31.2200	33.8900	30.640100	33.3800	+9.014%	25,050,911	-27.052%
2025-10-22	33.2900	33.8400	29.094200	30.6200	-5.900%	46,846,434	-20.477%
2025-10-21	35.2000	35.3600	32.080000	32.5400	-9.359%	26,889,236	-25.169%
2025-10-20	35.7300	36.3499	33.880000	35.9000	+4.848%	24,278,478	-32.173%
2025-10-17	35.0000	36.0197	33.060000	34.2400	-6.550%	30,485,793	-28.884%
2025-10-16	38.2500	40.2000	36.430000	36.6400	-2.966%	41,140,283	-33.543%
2025-10-15	36.7800	40.0800	35.610000	37.7600	+7.763%	52,351,084	-35.514%
2025-10-14	34.0700	38.1000	32.800000	35.0400	+2.336%	48,889,365	-30.508%
2025-10-13	36.3800	39.3300	34.200000	34.2400	+0.736%	56,662,555	-28.884%
2025-10-10	37.0200	39.0697	32.830100	33.9900	+16.046%	108,028,081	-28.361%
2025-10-09	28.1800	29.9800	27.070000	29.2900	+4.832%	43,613,729	-16.866%
2025-10-08	27.7200	28.2200	26.440000	27.9400	+2.344%	20,718,208	-12.849%
2025-10-07	28.4300	29.2600	26.310000	27.3000	-1.480%	31,017,807	-10.806%
2025-10-06	27.6750	29.2300	27.470000	27.7100	+4.448%	28,013,286	-12.126%
2025-10-03	26.8010	27.3700	25.264100	26.5300	+0.227%	26,999,923	-8.217%
2025-10-02	26.3500	28.2500	26.200000	26.4700	+5.880%	35,030,228	-8.009%
2025-10-01	22.8300	25.0500	22.300000	25.0000	+8.980%	23,678,671	-2.600%
2025-09-30	22.5000	23.5500	22.074000	22.9400	+3.567%	27,743,982	+6.146%
2025-09-29	22.0600	22.4100	21.180000	22.1500	+2.027%	19,268,220	+9.932%
2025-09-26	22.6850	22.7200	20.890000	21.7100	-3.896%	22,774,664	+12.160%
2025-09-25	22.2300	22.7300	21.400000	22.5900	-3.667%	25,579,720	+7.791%
2025-09-24	24.9500	25.2200	23.210000	23.4500	-4.945%	26,946,886	+3.838%
2025-09-23	25.0100	25.6100	23.600000	24.6700	+0.900%	40,659,558	-1.297%
2025-09-22	20.0000	24.8465	19.870000	24.4500	+19.385%	49,365,464	-0.409%
2025-09-19	19.8900	20.7951	19.800000	20.4800	+2.863%	31,532,673	+18.896%
2025-09-18	20.2800	20.5200	19.565000	19.9100	+0.403%	22,036,644	+22.300%
2025-09-17	19.1400	20.1500	18.880000	19.8300	+1.901%	24,438,896	+22.794%
2025-09-16	19.3500	19.7500	18.650000	19.4600	+0.568%	21,468,147	+25.128%
2025-09-15	19.1050	19.9600	18.780000	19.3500	+3.587%	31,247,490	+25.840%
2025-09-12	17.5400	18.7100	17.254000	18.6800	+8.731%	32,935,902	+30.353%
2025-09-11	17.0450	17.8800	16.640000	17.1800	+1.178%	29,445,783	+41.735%
2025-09-10	15.6600	17.0200	15.422400	16.9800	+11.711%	48,395,770	+43.404%
2025-09-09	14.7700	15.2400	13.915000	15.2000	+9.274%	31,108,235	+60.197%
2025-09-08	13.8500	13.9900	13.160000	13.9100	+0.144%	19,486,966	+75.054%
2025-09-05	14.6900	14.8236	13.673700	13.8900	-3.070%	16,356,731	+75.306%
2025-09-04	14.2300	14.5800	14.054600	14.3300	-0.348%	15,779,865	+69.923%
2025-09-03	15.3900	15.4700	14.360000	14.3800	-5.767%	19,046,060	+69.332%
2025-09-02	15.1300	15.7300	14.460000	15.2600	-4.506%	19,250,984	+59.567%
2025-08-29	16.9100	17.2900	15.575000	15.9800	-3.735%	28,060,922	+52.378%
2025-08-28	17.0000	17.6000	16.460000	16.6000	-0.599%	31,189,375	+46.687%
2025-08-27	16.4200	16.7700	15.920000	16.7000	+1.396%	25,165,246	+45.808%
2025-08-26	15.9200	16.5300	15.840000	16.4700	+3.260%	28,225,707	+47.845%
2025-08-25	16.0100	16.4000	15.570000	15.9500	-0.623%	23,663,624	+52.665%
2025-08-22	15.5300	16.7800	15.330000	16.0500	+1.776%	27,002,147	+51.713%
2025-08-21	15.6000	16.2463	15.235000	15.7700	+0.318%	20,703,102	+54.407%
2025-08-20	15.0900	15.7950	14.030000	15.7200	+2.477%	32,019,615	+54.898%
2025-08-19	16.1600	16.4000	14.980000	15.3400	-6.120%	29,217,961	+58.735%
2025-08-18	14.8750	16.9200	14.660000	16.3400	+15.969%	70,625,858	+49.021%
2025-08-15	14.5480	14.5600	13.530100	14.0900	-3.162%	17,802,035	+72.818%
2025-08-14	14.6250	15.0010	13.980000	14.5500	-1.689%	20,751,272	+67.354%
2025-08-13	15.2400	15.8500	14.230000	14.8000	-1.136%	24,686,724	+64.527%
2025-08-12	14.0112	15.1300	13.830400	14.9700	+6.700%	25,595,932	+62.659%
2025-08-11	14.2650	14.5800	13.900000	14.0300	-1.197%	19,107,236	+73.557%
2025-08-08	14.1900	14.4900	13.610000	14.2000	-0.281%	19,089,181	+71.479%
2025-08-07	14.9800	15.3600	13.650000	14.2400	-3.719%	28,969,248	+70.997%
2025-08-06	14.8250	15.2000	14.100000	14.7900	-0.672%	32,663,557	+64.638%
2025-08-05	13.8000	14.9000	13.550000	14.8900	+6.738%	43,452,655	+63.533%
2025-08-04	12.8300	13.9500	12.350000	13.9500	+11.422%	41,274,675	+74.552%
2025-08-01	12.4700	13.0700	11.400000	12.5200	-4.718%	50,626,514	+94.489%
2025-07-31	12.5700	14.0600	12.200000	13.1400	+31.007%	138,168,411	+85.312%
2025-07-30	10.0500	10.4000	9.790000	10.0300	-0.889%	28,882,089	+142.772%
2025-07-29	10.3250	10.3500	9.800000	10.1200	-4.348%	22,822,320	+140.613%
2025-07-28	10.9800	11.0100	10.330000	10.5800	-1.581%	20,512,822	+130.151%
2025-07-25	11.4000	11.5100	10.735000	10.7500	-4.018%	17,605,553	+126.512%
2025-07-24	11.0400	11.4500	10.800000	11.2000	+2.470%	19,833,784	+117.411%
2025-07-23	11.0900	11.2300	10.550000	10.9300	-0.183%	17,567,096	+122.781%
2025-07-22	11.1210	11.1300	10.350000	10.9500	-1.262%	22,585,448	+122.374%
2025-07-21	12.1850	12.2099	11.000000	11.0900	-7.041%	42,467,600	+119.567%
2025-07-18	11.4700	12.1500	11.200000	11.9300	+9.349%	55,754,865	+104.107%
2025-07-17	10.1800	11.2400	10.080000	10.9100	+8.449%	54,710,461	+123.190%
2025-07-16	10.0700	10.4188	9.750000	10.0600	+0.903%	28,956,344	+142.048%
2025-07-15	9.7050	10.2500	9.603300	9.9700	+4.727%	36,556,688	+144.233%
2025-07-14	9.2800	9.6900	9.235000	9.5200	+3.704%	22,574,129	+155.777%
2025-07-11	9.3300	9.3900	9.020000	9.1800	-1.608%	17,617,397	+165.251%
2025-07-10	9.4900	9.6360	9.280000	9.3300	-1.893%	18,123,678	+160.986%
2025-07-09	9.3500	9.5800	9.130000	9.5100	+3.145%	24,474,649	+156.046%
2025-07-08	9.8400	9.8500	9.200000	9.2200	-4.555%	26,939,109	+164.100%
2025-07-07	10.1600	10.1700	9.350000	9.6600	-7.560%	31,299,647	+152.070%
2025-07-03	10.6000	10.6698	10.260000	10.4500	-1.042%	17,883,740	+133.014%
2025-07-02	9.8400	10.6200	9.770000	10.5600	+8.197%	45,738,656	+130.587%
2025-07-01	10.0000	10.3700	9.710000	9.7600	-3.078%	29,309,562	+149.488%
2025-06-30	10.5600	10.7600	10.050000	10.0700	-2.987%	32,007,932	+141.807%
2025-06-27	10.9100	10.9600	10.161900	10.3800	-1.705%	50,665,367	+134.586%
2025-06-26	9.8900	10.6850	9.690000	10.5600	+7.536%	50,733,638	+130.587%
2025-06-25	10.5600	10.7500	9.700000	9.8200	-4.845%	34,364,894	+147.963%
2025-06-24	10.1500	10.5281	9.900000	10.3200	+4.559%	32,706,530	+135.950%
2025-06-23	10.0350	10.2700	9.410000	9.8700	-4.453%	38,424,579	+146.707%
2025-06-20	10.7200	10.8700	10.130000	10.3300	-2.639%	37,573,542	+135.721%
2025-06-18	10.9600	11.0200	10.580000	10.6100	-3.458%	29,145,428	+129.500%
2025-06-17	11.3000	11.7800	10.950000	10.9900	-4.848%	30,211,794	+121.565%
2025-06-16	11.4190	11.7300	10.890100	11.5500	+3.309%	40,956,558	+110.823%
2025-06-13	12.0250	12.5300	11.090100	11.1800	-10.631%	62,480,585	+117.800%
2025-06-12	11.9200	13.0900	11.750000	12.5100	+3.817%	74,875,444	+94.644%
2025-06-11	12.3300	12.4700	11.750000	12.0500	-3.446%	44,883,061	+102.075%
2025-06-10	13.0300	13.2800	12.180000	12.4800	-4.147%	62,090,144	+95.112%
2025-06-09	14.5200	14.5800	12.940000	13.0200	-6.061%	97,468,186	+87.020%
2025-06-06	13.1200	15.4200	13.060000	13.8600	+8.536%	182,081,512	+75.685%
2025-06-05	13.9700	14.4900	12.480000	12.7700	-3.623%	195,827,615	+90.681%
2025-06-04	10.4750	13.4700	10.460000	13.2500	+29.268%	219,053,333	+83.774%
2025-06-03	10.7050	10.7100	9.600000	10.2500	+1.085%	151,267,857	+137.561%
2025-06-02	8.2700	10.5400	8.030000	10.1400	+48.463%	239,746,469	+140.138%
2025-05-30	6.8600	7.0000	6.675000	6.8300	-2.983%	23,461,504	+256.515%
2025-05-29	7.4500	7.5200	7.010000	7.0400	-3.164%	25,248,664	+245.881%
2025-05-28	7.5900	7.6200	7.150000	7.2700	-4.216%	25,294,500	+234.938%
2025-05-27	7.6400	7.7100	7.240000	7.5900	+3.125%	30,788,204	+220.817%
2025-05-23	7.2900	7.5200	7.085000	7.3600	-1.604%	24,616,564	+230.842%
2025-05-22	7.1000	7.7000	6.970000	7.4800	+10.324%	55,900,870	+225.535%
2025-05-21	6.6400	7.3296	6.530000	6.7800	+0.743%	45,438,010	+259.145%
2025-05-20	6.8500	6.9000	6.430000	6.7300	-1.320%	36,593,354	+261.813%
2025-05-19	6.4500	6.8500	6.330000	6.8200	-0.146%	51,558,225	+257.038%
2025-05-16	5.7600	6.9900	5.750000	6.8300	+22.182%	74,883,576	+256.515%
2025-05-15	5.9200	5.9300	5.512100	5.5900	-6.522%	30,345,214	+335.599%
2025-05-14	5.7700	6.2800	5.760000	5.9800	+6.595%	51,545,886	+307.191%
2025-05-13	5.4400	5.6999	5.240000	5.6100	+5.650%	39,695,498	+334.046%
2025-05-12	5.6000	5.7300	5.255000	5.3100	-1.484%	38,860,588	+358.569%
2025-05-09	5.4950	5.6700	5.130000	5.3900	-2.000%	24,933,762	+351.763%
2025-05-08	5.3900	5.6346	5.260100	5.5000	+4.762%	28,997,882	+342.727%
2025-05-07	5.1800	5.3300	5.090000	5.2500	+0.768%	25,232,243	+363.810%
2025-05-06	5.0800	5.2400	4.990000	5.2100	+0.774%	24,546,171	+367.370%
2025-05-05	5.1750	5.3200	4.930000	5.1700	-2.453%	32,506,157	+370.986%
2025-05-02	5.2550	5.4200	5.070600	5.3000	+1.727%	33,147,161	+359.434%
2025-05-01	4.6800	5.2900	4.620000	5.2100	+14.758%	46,067,049	+367.370%
2025-04-30	4.3750	4.5700	4.200000	4.5400	+1.339%	36,021,731	+436.344%
2025-04-29	4.6900	4.7300	4.450000	4.4800	-4.883%	26,337,532	+443.527%
2025-04-28	4.7650	4.9400	4.430000	4.7100	+0.213%	29,869,761	+416.985%
2025-04-25	4.5650	4.7300	4.410000	4.7000	+3.524%	39,549,212	+418.085%
2025-04-24	4.1000	4.6300	4.065000	4.5400	+11.275%	37,873,021	+436.344%
2025-04-23	4.2500	4.3450	4.040000	4.0800	+1.241%	30,604,473	+496.814%
2025-04-22	4.0400	4.2700	3.950000	4.0300	+2.025%	33,176,836	+504.218%
2025-04-21	3.8850	4.2550	3.810000	3.9500	0.000%	38,714,052	+516.456%
2025-04-17	3.9900	4.1797	3.770000	3.9500	-3.186%	36,383,060	+516.456%
2025-04-16	3.3800	4.0900	3.310000	4.0800	+18.605%	56,231,129	+496.814%
2025-04-15	4.6000	4.7200	3.360000	3.4400	-35.940%	128,377,857	+607.849%
2025-04-14	5.6200	5.6750	5.250000	5.3700	+1.512%	28,497,490	+353.445%
2025-04-11	5.1500	5.3850	5.050000	5.2900	+3.119%	18,646,885	+360.302%

.dark-mode .FNWxFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FNWxFv{ color: #333333; background-color: white; border: 2px solid #333333; }APLDApplied Digital Corporation Common Stockstock NASDAQ

APLD
Applied Digital Corporation Common Stock
stock NASDAQ